Mazda Motor Corp Ord (OP: MZDAF )

8.200 USD +0.280 (+3.54%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.450 5.450 5.450 5.450 100 -0.10(-1.80%)
Mar 29, 2007 5.550 5.550 5.400 5.550 17,644 +0.05(+0.91%)
Mar 28, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 27, 2007 5.500 5.500 5.500 5.500 310 -0.05(-0.90%)
Mar 26, 2007 5.550 5.550 5.550 5.550 441 +0.20(+3.74%)
Mar 23, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 22, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 21, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 20, 2007 5.350 5.500 5.350 5.350 4,110 -0.10(-1.83%)
Mar 19, 2007 5.450 5.450 5.450 5.450 40,000 +0.00(+0.00%)
Mar 16, 2007 5.450 5.450 5.450 5.450 100 -0.25(-4.39%)
Mar 15, 2007 5.700 5.700 5.700 5.700 200 +0.00(+0.00%)
Mar 14, 2007 5.700 5.700 5.650 5.700 3,000 -0.20(-3.39%)
Mar 13, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 12, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 09, 2007 5.900 5.900 5.900 5.900 28,000 +0.00(+0.00%)
Mar 08, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 07, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 06, 2007 5.900 5.900 5.900 5.900 575 +0.35(+6.31%)
Mar 05, 2007 5.550 5.750 5.550 5.550 295 -0.40(-6.72%)
Mar 02, 2007 5.750 5.950 5.950 5.950 700 +0.20(+3.48%)
Mar 01, 2007 5.750 5.750 5.750 5.750 8,000 -0.20(-3.36%)
Feb 28, 2007 5.950 5.950 5.950 5.950 191 -0.30(-4.80%)
Feb 27, 2007 6.250 6.250 6.250 6.250 30,100 +0.15(+2.46%)
Feb 26, 2007 6.100 6.100 6.100 6.100 35,000 +0.00(+0.00%)
Feb 23, 2007 6.100 6.100 6.100 6.100 150 +0.20(+3.39%)
Feb 22, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 21, 2007 5.900 5.900 5.900 5.900 22,000 +0.15(+2.61%)
Feb 20, 2007 5.750 5.750 5.750 5.750 30,000 +0.00(+0.00%)
Feb 16, 2007 5.750 5.750 5.750 5.750 837 -0.17(-2.87%)
Feb 15, 2007 5.920 5.920 5.920 5.920 165 +0.02(+0.34%)
Feb 14, 2007 5.900 5.900 5.900 5.900 20,000 +0.00(+0.00%)
Feb 13, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 12, 2007 5.900 5.900 5.900 5.900 577 +0.00(+0.00%)
Feb 09, 2007 5.900 5.900 5.900 5.900 210 -0.65(-9.92%)
Feb 08, 2007 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Feb 07, 2007 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Feb 06, 2007 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Feb 05, 2007 6.550 6.550 6.400 6.550 257 -0.05(-0.76%)
Feb 02, 2007 6.600 6.600 6.400 6.600 2,000 +0.00(+0.00%)
Feb 01, 2007 6.600 6.600 6.600 6.600 2,000 +0.00(+0.00%)
Jan 31, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 30, 2007 6.600 6.600 6.600 6.600 13,143 +0.05(+0.76%)
Jan 29, 2007 6.550 6.700 6.550 6.550 80,205 -0.05(-0.76%)
Jan 26, 2007 6.600 6.600 6.600 6.600 1,000 +0.00(+0.00%)
Jan 25, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 24, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 23, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 22, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 19, 2007 6.600 6.600 6.600 6.600 9,000 +0.00(+0.00%)
Jan 18, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 17, 2007 6.600 6.600 6.600 6.600 115 +0.00(+0.00%)
Jan 16, 2007 6.600 6.600 6.600 6.600 1,500 +0.10(+1.54%)
Jan 12, 2007 6.500 6.500 6.500 6.500 1,000 +0.00(+0.00%)
Jan 11, 2007 6.500 6.500 6.500 6.500 1,000 +0.08(+1.25%)
Jan 10, 2007 6.420 6.420 6.400 6.420 215 -0.13(-1.98%)
Jan 09, 2007 6.550 6.580 6.550 6.550 461 -0.25(-3.68%)
Jan 08, 2007 6.800 6.800 6.800 6.800 360 +0.20(+3.03%)
Jan 05, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 04, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.